Dark

LCID20261218C6
LCID Dec 18 2026 6.00 Call (LCID261218C00006000)
option OPRA

EOD

Sep 23, 2026

0.2300-20.690%(-0.0600)1,501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2900	0.2900	0.2300	0.2300	-20.690%	1,501	8,393	0.000%
2026-09-22	0.3100	0.3400	0.2900	0.2900	+16.000%	19	6,966	-20.690%
2026-09-21	0.2500	0.2500	0.2500	0.2500	-21.875%	3	6,953	-8.000%
2026-09-17	0.3600	0.4000	0.3200	0.3200	+6.667%	72	6,953	-28.125%
2026-09-16	0.3000	0.3000	0.3000	0.3000	+20.000%	1	6,939	-23.333%
2026-09-15	0.2500	0.2500	0.2500	0.2500	-34.211%	1,500	6,939	-8.000%
2026-09-14	0.4000	0.4000	0.3000	0.3800	+8.571%	69	5,453	-39.474%
2026-09-11	0.3500	0.4000	0.3500	0.3500	-10.256%	8	5,469	-34.286%
2026-09-10	0.3900	0.3900	0.3900	0.3900	-4.878%	4	5,462	-41.026%
2026-09-09	0.4900	0.4900	0.4000	0.4100	-18.000%	1,077	5,458	-43.902%
2026-09-08	0.5000	0.5000	0.5000	0.5000	+2.041%	10	4,553	-54.000%
2026-09-04	0.5000	0.5000	0.4900	0.4900	-5.769%	3	4,552	-53.061%
2026-09-03	0.5600	0.6400	0.5200	0.5200	+4.000%	9	4,552	-55.769%
2026-09-01	0.5700	0.5700	0.5000	0.5000	-13.793%	9	4,544	-54.000%
2026-08-31	0.6100	0.6100	0.5800	0.5800	-12.121%	7	4,535	-60.345%
2026-08-28	0.6500	0.6600	0.6300	0.6600	-14.286%	7	4,529	-65.152%
2026-08-27	0.6200	0.7700	0.6200	0.7700	+26.230%	20	4,525	-70.130%
2026-08-26	0.6000	0.6200	0.6000	0.6100	-16.438%	26	4,521	-62.295%
2026-08-25	0.6900	0.7500	0.6900	0.7300	+2.817%	504	4,495	-68.493%
2026-08-24	0.8000	0.9900	0.7100	0.7100	-18.391%	56	4,053	-67.606%
2026-08-21	1.1200	1.1200	0.8700	0.8700	-8.421%	29	3,999	-73.563%
2026-08-20	1.1000	1.1000	0.9000	0.9500	0.000%	11	3,971	-75.789%
2026-08-19	0.9500	1.0200	0.8700	0.9500	+3.261%	484	3,966	-75.789%
2026-08-18	1.0500	1.0500	0.9200	0.9200	-20.000%	38	3,598	-75.000%
2026-08-17	1.1600	1.1600	1.0500	1.1500	-1.709%	20	3,592	-80.000%
2026-08-14	1.2600	1.2800	1.1500	1.1700	-11.364%	182	3,597	-80.342%
2026-08-13	1.3700	1.3700	1.2400	1.3200	-2.941%	196	3,693	-82.576%
2026-08-12	1.4000	1.4000	1.3600	1.3600	-8.725%	51	3,693	-83.088%
2026-08-11	1.5000	1.5300	1.4900	1.4900	-0.667%	32	3,693	-84.564%
2026-08-10	1.5400	1.5400	1.4600	1.5000	-15.254%	90	3,709	-84.667%
2026-08-07	1.9600	1.9600	1.7100	1.7700	+2.907%	45	3,719	-87.006%
2026-08-05	1.6800	2.0200	1.4000	1.7200	-36.296%	232	3,701	-86.628%
2026-08-04	2.6700	2.7000	2.4400	2.7000	+5.882%	150	3,568	-91.481%
2026-08-03	2.4600	2.6000	2.4600	2.5500	0.000%	205	3,531	-90.980%
2026-07-31	2.9000	2.9000	2.5000	2.5500	-10.526%	4	3,415	-90.980%
2026-07-30	2.8000	2.8500	2.4800	2.8500	+5.556%	12	3,418	-91.930%
2026-07-29	2.7000	2.8700	2.7000	2.7000	-10.299%	11	3,427	-91.481%
2026-07-28	1.7100	3.0100	1.7100	3.0100	+49.751%	2	3,434	-92.359%
2026-07-23	1.8400	2.0400	1.6000	2.0100	-11.454%	81	3,434	-88.557%
2026-07-22	2.2500	2.2700	2.2500	2.2700	+12.935%	23	3,421	-89.868%
2026-07-21	2.0000	2.0100	2.0000	2.0100	-14.103%	2	3,439	-88.557%
2026-07-20	2.3000	2.3400	2.2000	2.3400	-0.426%	13	3,441	-90.171%
2026-07-17	2.1400	2.5200	2.1400	2.3500	+38.235%	29	3,451	-90.213%
2026-07-16	1.1800	1.9300	1.1800	1.7000	+25.926%	20	3,475	-86.471%
2026-07-15	0.8900	1.3500	0.8000	1.3500	+55.172%	82	3,483	-82.963%
2026-07-14	1.0600	1.0600	0.7000	0.8700	-17.143%	48	3,471	-73.563%
2026-07-13	1.1200	1.1200	1.0500	1.0500	-10.256%	157	3,430	-78.095%
2026-07-10	1.2900	1.2900	1.1700	1.1700	-10.000%	13	3,287	-80.342%
2026-07-09	1.3500	1.3500	1.3000	1.3000	-2.985%	4	3,276	-82.308%
2026-07-08	1.3500	1.3500	1.3400	1.3400	-3.597%	3	3,273	-82.836%
2026-07-07	1.3900	1.4200	1.3900	1.3900	-11.465%	10	3,270	-83.453%
2026-07-06	1.5300	1.6400	1.5300	1.5700	+11.348%	624	3,260	-85.350%
2026-07-02	1.5100	1.5100	1.4100	1.4100	-21.667%	8	2,794	-83.688%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+9.756%	1	2,794	-87.222%
2026-06-29	1.3500	1.7500	1.3500	1.6400	+31.200%	690	2,793	-85.976%
2026-06-26	1.1000	1.2500	1.1000	1.2500	+27.551%	350	2,421	-81.600%
2026-06-25	0.8800	0.9800	0.8800	0.9800	+3.158%	130	2,288	-76.531%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-2.062%	13	2,353	-75.789%
2026-06-23	1.0000	1.0400	0.9700	0.9700	-3.000%	839	2,340	-76.289%
2026-06-22	1.0500	1.0500	1.0000	1.0000	-5.660%	62	1,548	-77.000%
2026-06-17	1.0500	1.1900	1.0500	1.0600	+0.952%	5	1,485	-78.302%
2026-06-16	1.1600	1.1600	1.0500	1.0500	-13.223%	30	1,485	-78.095%
2026-06-15	1.3200	1.3200	1.2000	1.2100	+15.238%	136	1,475	-80.992%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,344	-78.095%
2026-06-11	0.9000	1.1200	0.9000	1.1200	+13.131%	8	1,343	-79.464%
2026-06-10	0.9900	0.9900	0.9900	0.9900	-13.158%	27	1,335	-76.768%
2026-06-09	1.2600	1.2600	1.1000	1.1400	+4.587%	51	1,335	-79.825%
2026-06-08	1.2000	1.2000	1.0900	1.0900	-14.173%	31	1,337	-78.899%
2026-06-05	1.6000	1.6000	1.0900	1.2700	-11.189%	43	1,307	-81.890%
2026-06-04	1.4400	1.4900	1.3800	1.4300	-16.860%	1,042	1,284	-83.916%
2026-06-03	1.7200	1.7200	1.7200	1.7200	-3.911%	1	329	-86.628%
2026-06-02	2.1500	2.1500	1.7900	1.7900	-10.500%	7	328	-87.151%
2026-06-01	2.0500	2.2900	2.0000	2.0000	+0.503%	22	329	-88.500%
2026-05-29	1.8000	1.9900	1.8000	1.9900	+2.051%	8	320	-88.442%
2026-05-28	1.8700	1.9500	1.8200	1.9500	+14.706%	14	325	-88.205%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+11.842%	1	323	-86.471%
2026-05-21	1.3800	1.5200	1.3800	1.5200	+9.353%	59	323	-84.868%
2026-05-20	1.3900	1.3900	1.3900	1.3900	-6.711%	10	323	-83.453%
2026-05-19	1.4000	1.4900	1.4000	1.4900	-2.614%	55	273	-84.564%
2026-05-18	1.5000	1.5300	1.5000	1.5300	-8.383%	52	273	-84.967%
2026-05-15	1.6700	1.6700	1.6700	1.6700	-17.734%	71	273	-86.228%
2026-05-14	2.0300	2.0300	2.0300	2.0300	-5.140%	1	151	-88.670%
2026-05-13	2.0500	2.1400	2.0500	2.1400	+32.099%	25	125	-89.252%
2026-05-12	1.6500	1.6500	1.5500	1.6200	-4.706%	25	125	-85.802%
2026-05-11	1.6400	1.7100	1.6100	1.7000	-7.104%	30	125	-86.471%
2026-05-08	1.8500	1.8500	1.8300	1.8300	+1.667%	4	96	-87.432%
2026-05-07	1.8500	1.8500	1.8000	1.8000	+2.857%	5	100	-87.222%
2026-05-06	1.9000	1.9000	1.4500	1.7500	-8.377%	7	97	-86.857%
2026-05-05	2.0500	2.1200	1.8800	1.9100	-11.163%	38	96	-87.958%
2026-05-04	2.1500	2.1500	2.1500	2.1500	-0.922%	1	118	-89.302%
2026-05-01	2.1900	2.1900	2.1700	2.1700	+8.500%	6	118	-89.401%
2026-04-30	1.8600	2.0000	1.8300	2.0000	+13.636%	141	118	-88.500%
2026-04-29	1.6800	1.7600	1.6800	1.7600	-6.878%	6	47	-86.932%
2026-04-28	1.8900	1.8900	1.8900	1.8900	+3.846%	5	41	-87.831%
2026-04-27	1.8200	1.8200	1.8200	1.8200	-7.143%	1	36	-87.363%
2026-04-24	1.9600	1.9600	1.9400	1.9600	-2.488%	8	35	-88.265%
2026-04-23	2.1000	2.1800	2.0100	2.0100	-16.250%	25	29	-88.557%
2026-04-22	2.4000	2.4000	2.4000	2.4000	0.000%	20	25	-90.417%
2026-04-21	2.4000	2.4000	2.4000	2.4000	0.000%	4	1	-90.417%
2026-04-20	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-90.417%

.dark-mode .CSn2Zk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSn2Zk{ color: #333333; background-color: white; border: 2px solid #333333; }LCID20261218C6LCID Dec 18 2026 6.00 Call (LCID261218C00006000)option OPRA

LCID20261218C6
LCID Dec 18 2026 6.00 Call (LCID261218C00006000)
option OPRA